Options Chain for KKR & CO INC COM (KKR) - $102.66 as of 7/29/2026 3:10:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 39.40 | 42.00 | 40.70 | % | 0.68 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST | |||
| 65.00 | 34.30 | 37.00 | 35.65 | % | 0.55 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST | |||
| 70.00 | 29.30 | 32.00 | 30.65 | % | 0.44 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST | |||
| 75.00 | 24.40 | 27.10 | 25.75 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST | |||
| 80.00 | 19.40 | 22.10 | 20.75 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 7/29/2026 1:58:59 PM EST | |||
| 81.00 | 18.40 | 21.10 | 19.75 | % | 0.24 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 7/29/2026 1:58:59 PM EST | |||
| 82.00 | 17.40 | 20.10 | 18.75 | % | 0.23 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 83.00 | 16.40 | 19.20 | 17.80 | % | 0.21 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 84.00 | 15.60 | 18.20 | 16.90 | % | 0.20 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 7/29/2026 1:58:59 PM EST | |||
| 85.00 | 14.60 | 17.30 | 15.95 | 12.60 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.99 | 0.98 | 0.01 | -0.03 | 7/7/2026 | 7/29/2026 1:58:59 PM EST |
| 86.00 | 13.60 | 16.30 | 14.95 | 16.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 0.97 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 87.00 | 12.60 | 15.40 | 14.00 | % | 0.16 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.05 | 7/29/2026 1:58:59 PM EST | |||
| 88.00 | 11.60 | 14.50 | 13.05 | % | 0.15 | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.06 | 7/29/2026 1:58:59 PM EST | |||
| 89.00 | 10.80 | 13.30 | 12.05 | 7.58 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.82 | 0.93 | 0.02 | -0.08 | 7/1/2026 | 7/29/2026 1:58:59 PM EST |
| 90.00 | 10.10 | 12.50 | 11.30 | 12.37 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | 0.91 | 0.02 | -0.09 | 7/15/2026 | 7/29/2026 1:58:59 PM EST |
| 91.00 | 9.10 | 11.70 | 10.40 | 12.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.77 | 0.89 | 0.02 | -0.10 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 92.00 | 7.70 | 10.30 | 9.00 | 8.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 0.86 | 0.02 | -0.12 | 7/20/2026 | 7/29/2026 1:58:59 PM EST |
| 93.00 | 7.60 | 9.60 | 8.60 | 6.92 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.69 | 0.84 | 0.03 | -0.13 | 7/13/2026 | 7/29/2026 1:58:59 PM EST |
| 94.00 | 6.60 | 9.10 | 7.85 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.68 | 0.81 | 0.03 | -0.14 | 7/2/2026 | 7/29/2026 1:58:59 PM EST |
| 95.00 | 6.10 | 7.80 | 6.95 | 8.44 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.48 | 0.77 | 0.03 | -0.16 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 96.00 | 6.30 | 7.00 | 6.65 | 5.97 | +2.16 | +56.70% | 0.07 | 2 | 7 | 0.58 | 0.74 | 0.04 | -0.17 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 97.00 | 5.10 | 6.20 | 5.65 | 6.33 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.57 | 0.70 | 0.04 | -0.18 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 98.00 | 4.90 | 5.50 | 5.20 | 4.30 | +0.55 | +14.67% | 0.05 | 13 | 36 | 0.55 | 0.66 | 0.04 | -0.18 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 99.00 | 4.30 | 5.00 | 4.65 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.52 | 0.61 | 0.04 | -0.19 | 7/23/2026 | 7/29/2026 1:58:59 PM EST |
| 100.00 | 3.70 | 4.30 | 4.00 | 3.30 | -1.36 | -29.19% | 0.04 | 20 | 26 | 0.54 | 0.57 | 0.05 | -0.19 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 101.00 | 3.10 | 3.70 | 3.40 | 4.27 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.53 | 0.52 | 0.05 | -0.19 | 7/16/2026 | 7/29/2026 1:58:59 PM EST |
| 102.00 | 2.70 | 3.30 | 3.00 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.53 | 0.48 | 0.05 | -0.19 | 7/23/2026 | 7/29/2026 1:58:59 PM EST |
| 103.00 | 2.25 | 2.85 | 2.55 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.54 | 0.43 | 0.05 | -0.19 | 7/24/2026 | 7/29/2026 1:58:59 PM EST |
| 104.00 | 1.90 | 2.40 | 2.15 | 1.60 | -1.02 | -38.94% | 0.02 | 3 | 12 | 0.54 | 0.38 | 0.04 | -0.18 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 105.00 | 1.55 | 2.05 | 1.80 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.54 | 0.34 | 0.04 | -0.17 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 106.00 | 1.15 | 1.80 | 1.48 | 1.25 | -0.35 | -21.88% | 0.01 | 5 | 89 | 0.53 | 0.30 | 0.04 | -0.16 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 107.00 | 1.05 | 1.55 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.26 | 0.04 | -0.15 | 7/27/2026 | 7/29/2026 1:58:59 PM EST |
| 108.00 | 0.70 | 1.30 | 1.00 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.51 | 0.22 | 0.04 | -0.14 | 7/27/2026 | 7/29/2026 1:58:59 PM EST |
| 109.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.10 | -10.53% | 0.01 | 1 | 22 | 0.52 | 0.19 | 0.03 | -0.13 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 110.00 | 0.35 | 0.95 | 0.65 | 0.55 | -0.24 | -30.38% | 0.01 | 2 | 52 | 0.48 | 0.16 | 0.03 | -0.11 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 111.00 | 0.40 | 0.95 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 10 | 3 | 0.54 | 0.13 | 0.03 | -0.10 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 112.00 | 0.15 | 1.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.11 | 0.02 | -0.09 | 7/27/2026 | 7/29/2026 1:58:59 PM EST |
| 113.00 | 0.05 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.09 | 0.02 | -0.07 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 114.00 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.07 | 0.02 | -0.06 | 7/21/2026 | 7/29/2026 1:58:59 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.06 | 0.01 | -0.05 | 7/21/2026 | 7/29/2026 1:58:59 PM EST |
| 116.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.05 | 7/29/2026 1:58:59 PM EST | |||
| 117.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.04 | 7/29/2026 1:58:59 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.01 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 7/29/2026 1:58:59 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 1:58:59 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 1:58:59 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.08 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 1:58:59 PM EST |
| 81.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.97 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 1:58:59 PM EST |
| 82.00 | 0.00 | 1.10 | 0.55 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/29/2026 1:58:59 PM EST |
| 83.00 | 0.00 | 1.25 | 0.63 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.14 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/29/2026 1:58:59 PM EST |
| 84.00 | 0.00 | 1.25 | 0.63 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | -0.02 | 0.00 | -0.03 | 7/21/2026 | 7/29/2026 1:58:59 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 12 | 0.78 | -0.02 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 86.00 | 0.00 | 1.15 | 0.58 | 0.21 | +0.01 | +5.00% | 0.01 | 2 | 6 | 0.59 | -0.03 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 87.00 | 0.05 | 1.15 | 0.60 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | -0.04 | 0.01 | -0.05 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 88.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | -0.06 | 0.01 | -0.06 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 89.00 | 0.05 | 1.10 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.07 | 0.02 | -0.08 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 90.00 | 0.20 | 1.05 | 0.63 | 0.50 | +0.25 | +100.00% | 0.01 | 20 | 8 | 0.59 | -0.09 | 0.02 | -0.09 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 91.00 | 0.35 | 1.25 | 0.80 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.11 | 0.02 | -0.10 | 7/10/2026 | 7/29/2026 1:58:59 PM EST |
| 92.00 | 0.50 | 1.05 | 0.78 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.14 | 0.02 | -0.12 | 7/23/2026 | 7/29/2026 1:58:59 PM EST |
| 93.00 | 0.65 | 1.10 | 0.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.57 | -0.16 | 0.03 | -0.13 | 7/20/2026 | 7/29/2026 1:58:59 PM EST |
| 94.00 | 0.85 | 1.35 | 1.10 | 1.03 | 0.00 | 0.00% | 0.01 | 4,567 | 7 | 0.58 | -0.19 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 95.00 | 0.90 | 1.50 | 1.20 | 1.24 | +0.35 | +39.33% | 0.01 | 43 | 152 | 0.56 | -0.23 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 96.00 | 1.25 | 1.80 | 1.53 | 1.53 | -1.08 | -41.38% | 0.02 | 4 | 2 | 0.56 | -0.26 | 0.04 | -0.17 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 97.00 | 1.55 | 2.10 | 1.83 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.56 | -0.30 | 0.04 | -0.18 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 98.00 | 1.80 | 2.45 | 2.13 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.56 | -0.34 | 0.04 | -0.18 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 99.00 | 2.15 | 2.80 | 2.48 | 2.75 | +0.71 | +34.81% | 0.03 | 4 | 3 | 0.56 | -0.39 | 0.04 | -0.19 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 100.00 | 2.55 | 3.30 | 2.93 | 3.26 | -0.61 | -15.77% | 0.03 | 2 | 11 | 0.54 | -0.43 | 0.05 | -0.19 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 101.00 | 3.00 | 3.70 | 3.35 | 3.68 | -1.32 | -26.40% | 0.03 | 24 | 7 | 0.54 | -0.48 | 0.05 | -0.19 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 102.00 | 3.50 | 4.30 | 3.90 | 4.60 | -2.50 | -35.22% | 0.04 | 2 | 4 | 0.54 | -0.52 | 0.05 | -0.19 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 103.00 | 4.10 | 4.80 | 4.45 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.57 | 0.05 | -0.19 | 7/17/2026 | 7/29/2026 1:58:59 PM EST |
| 104.00 | 4.60 | 5.40 | 5.00 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 339 | 0.54 | -0.62 | 0.04 | -0.18 | 7/17/2026 | 7/29/2026 1:58:59 PM EST |
| 105.00 | 5.30 | 6.10 | 5.70 | % | 0.05 | 0 | 0 | 0.54 | -0.66 | 0.04 | -0.17 | 7/29/2026 1:58:59 PM EST | |||
| 106.00 | 6.00 | 6.80 | 6.40 | % | 0.06 | 0 | 0 | 0.53 | -0.70 | 0.04 | -0.16 | 7/29/2026 1:58:59 PM EST | |||
| 107.00 | 6.80 | 9.30 | 8.05 | % | 0.08 | 0 | 0 | 0.53 | -0.74 | 0.04 | -0.15 | 7/29/2026 1:58:59 PM EST | |||
| 108.00 | 6.80 | 9.30 | 8.05 | % | 0.07 | 0 | 0 | 0.61 | -0.78 | 0.04 | -0.14 | 7/29/2026 1:58:59 PM EST | |||
| 109.00 | 7.70 | 10.20 | 8.95 | % | 0.08 | 0 | 0 | 0.59 | -0.81 | 0.03 | -0.13 | 7/29/2026 1:58:59 PM EST | |||
| 110.00 | 8.60 | 11.00 | 9.80 | % | 0.09 | 0 | 0 | 0.65 | -0.84 | 0.03 | -0.11 | 7/29/2026 1:58:59 PM EST | |||
| 111.00 | 9.50 | 12.30 | 10.90 | % | 0.10 | 0 | 0 | 0.81 | -0.87 | 0.03 | -0.10 | 7/29/2026 1:58:59 PM EST | |||
| 112.00 | 10.50 | 12.80 | 11.65 | % | 0.10 | 0 | 0 | 0.93 | -0.89 | 0.02 | -0.09 | 7/29/2026 1:58:59 PM EST | |||
| 113.00 | 11.30 | 13.90 | 12.60 | % | 0.11 | 0 | 0 | 0.96 | -0.91 | 0.02 | -0.07 | 7/29/2026 1:58:59 PM EST | |||
| 114.00 | 12.30 | 14.90 | 13.60 | % | 0.12 | 0 | 0 | 1.00 | -0.93 | 0.02 | -0.06 | 7/29/2026 1:58:59 PM EST | |||
| 115.00 | 13.20 | 15.80 | 14.50 | % | 0.13 | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.05 | 7/29/2026 1:58:59 PM EST | |||
| 116.00 | 14.20 | 16.90 | 15.55 | % | 0.13 | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.05 | 7/29/2026 1:58:59 PM EST | |||
| 117.00 | 15.10 | 17.90 | 16.50 | % | 0.14 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.04 | 7/29/2026 1:58:59 PM EST | |||
| 120.00 | 18.10 | 20.70 | 19.40 | % | 0.16 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 125.00 | 23.10 | 25.80 | 24.45 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 7/29/2026 1:58:59 PM EST | |||
| 130.00 | 28.10 | 30.80 | 29.45 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST | |||
| 135.00 | 33.10 | 35.80 | 34.45 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST |